Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexstar Media Group Inc (NQ: NXST )

166.40 -1.26 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.6123 0.6898 0.5039 0.5813 21,851 -0.03(-5.06%)
Jun 29, 2009 0.5580 0.6743 0.5425 0.6123 29,511 +0.12(+23.44%)
Jun 26, 2009 0.6510 0.7440 0.4960 0.4960 203,947 -0.15(-22.89%)
Jun 25, 2009 0.7053 0.7053 0.6433 0.6433 7,225 +0.03(+5.06%)
Jun 24, 2009 0.7208 0.7208 0.6123 0.6123 17,551 -0.02(-2.47%)
Jun 23, 2009 0.6975 0.6975 0.6278 0.6278 4,515 -0.03(-4.71%)
Jun 22, 2009 0.6588 0.7285 0.6278 0.6588 47,067 +0.00(+0.00%)
Jun 19, 2009 0.6743 0.6975 0.6588 0.6588 36,901 +0.02(+3.66%)
Jun 18, 2009 0.6045 0.6820 0.6045 0.6355 37,546 +0.01(+1.23%)
Jun 17, 2009 0.6200 0.6510 0.6123 0.6278 1,032 +0.01(+1.25%)
Jun 16, 2009 0.5503 0.6355 0.5425 0.6200 5,509 -0.00(-0.46%)
Jun 15, 2009 0.6588 0.6588 0.6200 0.6229 16,386 -0.01(-1.99%)
Jun 12, 2009 0.6588 0.6588 0.6355 0.6355 3,870 -0.06(-8.89%)
Jun 11, 2009 0.6588 0.6975 0.5425 0.6975 6,007 +0.05(+7.14%)
Jun 10, 2009 0.7673 0.7673 0.6433 0.6510 14,579 +0.00(+0.00%)
Jun 09, 2009 0.6510 0.6770 0.6433 0.6510 16,644 -0.01(-1.18%)
Jun 08, 2009 0.6897 0.6898 0.6587 0.6588 9,289 -0.03(-4.49%)
Jun 05, 2009 0.6665 0.6898 0.6588 0.6898 1,741 +0.01(+1.14%)
Jun 04, 2009 0.6975 0.7614 0.6743 0.6820 38,191 -0.02(-2.22%)
Jun 03, 2009 0.6975 0.7222 0.6588 0.6975 50,432 +0.00(+0.00%)
Jun 02, 2009 0.7750 0.7750 0.6433 0.6975 97,789 +0.02(+3.45%)
Jun 01, 2009 0.7363 0.7363 0.6588 0.6743 54,696 -0.06(-8.42%)
May 29, 2009 0.6820 0.7363 0.6820 0.7363 6,364 +0.04(+5.56%)
May 28, 2009 0.6743 0.7130 0.6743 0.6975 1,032 +0.00(+0.00%)
May 27, 2009 0.6820 0.6975 0.6434 0.6975 54,573 +0.00(+0.00%)
May 26, 2009 0.6510 0.6975 0.6278 0.6975 3,562 +0.04(+5.88%)
May 22, 2009 0.6022 0.6665 0.6022 0.6588 21,031 +0.00(+0.00%)
May 21, 2009 0.7285 0.7285 0.6278 0.6588 73,510 -0.05(-6.59%)
May 20, 2009 0.6975 0.7595 0.6433 0.7053 177,309 +0.04(+5.81%)
May 19, 2009 0.6743 0.6856 0.5038 0.6665 23,588 +0.02(+3.61%)
May 18, 2009 0.6200 0.6433 0.6045 0.6433 36,979 +0.05(+9.21%)
May 15, 2009 0.6588 0.7595 0.5580 0.5890 72,914 -0.05(-7.32%)
May 14, 2009 0.6045 0.6588 0.5948 0.6355 56,448 +0.08(+13.89%)
May 13, 2009 0.5038 0.6355 0.4728 0.5580 99,550 +0.06(+12.66%)
May 12, 2009 0.5580 0.5658 0.4650 0.4953 139,148 -0.05(-9.99%)
May 11, 2009 0.5735 0.5735 0.5425 0.5503 58,020 -0.02(-4.05%)
May 08, 2009 0.5659 0.5813 0.5425 0.5735 33,940 -0.02(-2.63%)
May 07, 2009 0.6123 0.6200 0.5658 0.5890 86,204 -0.02(-2.56%)
May 06, 2009 0.6355 0.6355 0.5581 0.6045 76,834 -0.01(-1.27%)
May 05, 2009 0.6588 0.6588 0.5580 0.6123 51,653 +0.03(+5.33%)
May 04, 2009 0.5813 0.6371 0.5673 0.5813 61,467 +0.00(+0.00%)
May 01, 2009 0.6084 0.6084 0.5658 0.5813 10,063 -0.02(-3.85%)
Apr 30, 2009 0.6200 0.6355 0.5658 0.6045 94,307 +0.02(+4.00%)
Apr 29, 2009 0.6200 0.6210 0.5425 0.5813 137,206 +0.01(+1.35%)
Apr 28, 2009 0.6200 0.6510 0.5425 0.5735 444,489 -0.02(-2.63%)
Apr 27, 2009 0.5890 0.6200 0.5658 0.5890 12,257 -0.06(-9.52%)
Apr 24, 2009 0.6200 0.6510 0.5813 0.6510 55,996 +0.06(+10.53%)
Apr 23, 2009 0.6200 0.6200 0.5813 0.5890 39,610 +0.00(+0.00%)
Apr 22, 2009 0.5774 0.6355 0.5659 0.5890 76,899 +0.02(+4.11%)
Apr 21, 2009 0.5813 0.5813 0.5658 0.5658 6,709 -0.01(-1.35%)
Apr 20, 2009 0.5891 0.6355 0.5658 0.5735 108,270 -0.02(-2.63%)
Apr 17, 2009 0.4728 0.6278 0.4728 0.5890 151,125 -0.11(-15.56%)
Apr 16, 2009 0.6588 0.6975 0.4960 0.6975 35,952 +0.11(+18.42%)
Apr 15, 2009 0.5813 0.6278 0.5735 0.5890 56,805 +0.01(+1.33%)
Apr 14, 2009 0.5813 0.5813 0.5735 0.5813 7,354 -0.01(-1.32%)
Apr 13, 2009 0.4650 0.5890 0.4650 0.5890 54,782 +0.04(+7.04%)
Apr 09, 2009 0.5425 0.5733 0.5425 0.5503 6,838 -0.02(-4.05%)
Apr 08, 2009 0.5270 0.5735 0.5270 0.5735 14,516 +0.02(+4.23%)
Apr 07, 2009 0.5193 0.5503 0.5193 0.5503 5,193 +0.02(+3.38%)
Apr 06, 2009 0.5270 0.5504 0.5115 0.5323 30,413 +0.02(+4.06%)
Apr 03, 2009 0.4650 0.5425 0.4650 0.5115 50,893 -0.03(-5.71%)
Apr 02, 2009 0.5735 0.5735 0.5038 0.5425 12,799 -0.02(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.